Stockscreener 앱 받기
0.162
15.58%
-0.0299
Defiance Silver Corp 주식 (DNCVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $0.1648 | $0.162 | $0.00275 | 142,718.0 | -15.71% |
| 2026-04-20 | $0.1976 | $0.1867 | $0.0109 | 34,928.0 | +0.16% |
| 2026-04-17 | $0.2096 | $0.1919 | $0.0177 | 175,285.0 | +5.38% |
| 2026-04-16 | $0.1937 | $0.1821 | $0.0116 | 72,500.0 | -4.16% |
| 2026-04-15 | $0.1959 | $0.1859 | $0.010 | 53,533.0 | -0.84% |
| 2026-04-14 | $0.1945 | $0.181 | $0.0135 | 65,852.0 | +0.84% |
| 2026-04-13 | $0.19 | $0.16 | $0.03 | 161,906.0 | +6.92% |
| 2026-04-10 | $0.1878 | $0.1771 | $0.0107 | 110,990.0 | +1.48% |
| 2026-04-09 | $0.1866 | $0.1742 | $0.0124 | 221,029.0 | +5.48% |
| 2026-04-08 | $0.1865 | $0.1657 | $0.0208 | 143,542.0 | +1.34% |
| 2026-04-07 | $0.1664 | $0.1609 | $0.0055 | 147,696.0 | -3.65% |
| 2026-04-06 | $0.1716 | $0.1679 | $0.0037 | 98,186.0 | -5.50% |
| 2026-04-02 | $0.1799 | $0.1606 | $0.0193 | 63,898.0 | -1.69% |
| 2026-04-01 | $0.1859 | $0.1728 | $0.0131 | 169,371.0 | +9.19% |
| 2026-03-31 | $0.1729 | $0.1539 | $0.019 | 141,587.0 | +10.12% |
| 2026-03-30 | $0.1581 | $0.1522 | $0.0059 | 19,900.0 | -1.17% |
| 2026-03-27 | $0.1624 | $0.15 | $0.0124 | 195,671.0 | +2.12% |
| 2026-03-26 | $0.1633 | $0.1508 | $0.0125 | 75,886.0 | -5.75% |
Defiance Silver Corp 주식 (DNCVF) 연도별 가격 이력
이 심층 분석에서는 Defiance Silver Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNCVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Silver Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.2096 | $0.16 | $0.0496 | 1,661,434.0 | -3.34% |
| 2026-03 | $0.2581 | $0.1473 | $0.1108 | 7,745,980.0 | -32.96% |
| 2026-02 | $0.294 | $0.207 | $0.087 | 7,132,276.0 | +4.34% |
| 2026-01 | $0.377 | $0.177 | $0.20 | 20,177,728.0 | +31.65% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.214 | $0.155 | $0.059 | 13,380,784.0 | +16.28% |
| 2025-11 | $0.1794 | $0.1201 | $0.0593 | 6,471,048.0 | +15.83% |
| 2025-10 | $0.2274 | $0.1301 | $0.0973 | 20,457,259.0 | -26.30% |
| 2025-09 | $0.24 | $0.1295 | $0.1105 | 27,046,454.0 | +31.44% |
| 2025-08 | $0.1722 | $0.1306 | $0.0416 | 7,243,292.0 | +2.61% |
| 2025-07 | $0.2024 | $0.1433 | $0.0591 | 14,966,624.0 | -8.32% |
| 2025-06 | $0.243 | $0.1622 | $0.0808 | 14,233,543.0 | -12.11% |
| 2025-05 | $0.22 | $0.1457 | $0.0743 | 2,794,279.0 | +13.16% |
| 2025-04 | $0.206 | $0.13 | $0.076 | 7,278,903.0 | -1.81% |
| 2025-03 | $0.2367 | $0.1506 | $0.0861 | 4,670,097.0 | +13.25% |
| 2025-02 | $0.215 | $0.143 | $0.072 | 3,369,929.0 | -8.65% |
| 2025-01 | $0.175 | $0.1214 | $0.0536 | 2,144,161.0 | +30.47% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1866 | $0.1161 | $0.0705 | 3,391,713.0 | -22.70% |
| 2024-11 | $0.2341 | $0.1284 | $0.1057 | 4,346,246.0 | -25.50% |
| 2024-10 | $0.29 | $0.1565 | $0.1335 | 4,123,694.0 | +22.15% |
| 2024-09 | $0.2246 | $0.16 | $0.0646 | 3,407,949.0 | -2.75% |
| 2024-08 | $0.215 | $0.13 | $0.085 | 4,296,235.0 | +1.70% |
| 2024-07 | $0.219 | $0.1381 | $0.0809 | 2,076,210.0 | +20.76% |
| 2024-06 | $0.24 | $0.1447 | $0.0953 | 3,214,062.0 | -36.10% |
| 2024-05 | $0.39 | $0.14 | $0.25 | 9,462,911.0 | +63.21% |
| 2024-04 | $0.1702 | $0.0951 | $0.0751 | 5,856,527.0 | +44.60% |
| 2024-03 | $0.1055 | $0.0718 | $0.0337 | 7,574,568.0 | +42.86% |
| 2024-02 | $0.0969 | $0.0444 | $0.0525 | 1,285,915.0 | -14.63% |
| 2024-01 | $0.1093 | $0.0739 | $0.0354 | 1,266,281.0 | -13.68% |
0.27%
0.34%
자본화:
|
볼륨(24시간):